Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Origin Material (ORGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
16th Dec 2025 (Tue) 0.3754 0.3754 0.352 0.389 25,742
15th Dec 2025 (Mon) 0.4126 0.4126 0.3696 0.389 71,849
12th Dec 2025 (Fri) 0.4435 0.4493 0.4134 0.4131 147,708
11th Dec 2025 (Thu) 0.4407 0.4524 0.4402 0.443 42,123
10th Dec 2025 (Wed) 0.4386 0.4564 0.4367 0.4407 27,658
9th Dec 2025 (Tue) 0.445 0.449 0.4329 0.4404 20,671
8th Dec 2025 (Mon) 0.4692 0.4692 0.4312 0.4336 34,648
5th Dec 2025 (Fri) 0.4804 0.4804 0.4456 0.4457 32,367
4th Dec 2025 (Thu) 0.47 0.4979 0.4655 0.4851 20,285
3rd Dec 2025 (Wed) 0.4501 0.4725 0.449 0.4711 27,337
2nd Dec 2025 (Tue) 0.4502 0.4557 0.4411 0.444 26,164
1st Dec 2025 (Mon) 0.4751 0.4751 0.4468 0.4453 85,532
28th Nov 2025 (Fri) 0.4729 0.485 0.45 0.4721 42,874
27th Nov 2025 (Thu) 0.47 0.477 0.4672 0.465 54,757
26th Nov 2025 (Wed) 0.47 0.477 0.4672 0.465 64,739
25th Nov 2025 (Tue) 0.4609 0.4666 0.4602 0.4625 8,260
24th Nov 2025 (Mon) 0.46 0.4653 0.4403 0.4609 43,943
21st Nov 2025 (Fri) 0.4299 0.4507 0.4201 0.4456 34,155
20th Nov 2025 (Thu) 0.4699 0.4743 0.4699 0.4601 4,736
19th Nov 2025 (Wed) 0.48 0.483 0.455 0.4601 82,507
18th Nov 2025 (Tue) 0.4805 0.4938 0.4767 0.4823 13,395
17th Nov 2025 (Mon) 0.471 0.5143 0.471 0.48 55,294
14th Nov 2025 (Fri) 0.4806 0.51 0.472 0.48 50,533
13th Nov 2025 (Thu) 0.503 0.5049 0.4881 0.5011 82,415
12th Nov 2025 (Wed) 0.5301 0.5436 0.5001 0.5076 63,092
11th Nov 2025 (Tue) 0.56 0.561 0.5303 0.53 6,630
10th Nov 2025 (Mon) 0.5357 0.561 0.5229 0.5594 31,195
7th Nov 2025 (Fri) 0.5135 0.5369 0.4966 0.5331 16,582
6th Nov 2025 (Thu) 0.5301 0.534 0.5148 0.5162 15,558
5th Nov 2025 (Wed) 0.5181 0.5432 0.513 0.5259 16,448
4th Nov 2025 (Tue) 0.582 0.582 0.5541 0.5541 0
3rd Nov 2025 (Mon) 0.582 0.582 0.54 0.5541 57,500
31st Oct 2025 (Fri) 0.5872 0.6135 0.582 0.6122 47,503
30th Oct 2025 (Thu) 0.6021 0.612 0.5758 0.5818 73,263
29th Oct 2025 (Wed) 0.6601 0.6601 0.61 0.625 29,023
28th Oct 2025 (Tue) 0.675 0.675 0.63 0.6379 55,512
27th Oct 2025 (Mon) 0.735 0.735 0.6851 0.6939 40,998
24th Oct 2025 (Fri) 0.70 0.7482 0.70 0.7252 26,561
23rd Oct 2025 (Thu) 0.63 0.719 0.63 0.6949 68,644
22nd Oct 2025 (Wed) 0.675 0.6865 0.6251 0.6343 39,254
21st Oct 2025 (Tue) 0.735 0.735 0.6735 0.6891 47,805
20th Oct 2025 (Mon) 0.67 0.77 0.6492 0.7185 106,587
17th Oct 2025 (Fri) 0.6431 0.67 0.6305 0.64 17,624
16th Oct 2025 (Thu) 0.7344 0.7344 0.6518 0.66 82,442
FTSE 100 Latest
Value9,684.79
Change-66.52